Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AUDNZD logo
AUDNZD
AUDNZD
15:35:52
1.22171 NZ$
+0.00280 (%+0.23)
Previous Close: 1.21891·
Volatility: 0.47000
Day Low₺1.21732
Day High₺1.22304
Bid1.22159
Ask1.22184

Market Data

Spot Rate
B:1.22159
A:1.22184
Week over week (WoW)
+1.10%
Month over month (MoM)
+1.83%
Year to date (YTD)
+5.39%
Year over year (YoY)
+13.15%
Overview
Technicals
Comments
Archive

AUDNZD: Australian Dollar / New Zealand Dollar Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0905
CLOSE 1.0907

Low

LOW 0.9928

High

HIGH 1.1181
DATEOPENHIGHLOWCLOSE
01/01/20241.07681.08321.07531.0812
01/02/20241.08121.08281.0771.0771
01/03/20241.07711.07891.07471.0759
01/04/20241.07591.07671.07351.0753
01/07/20241.07581.07811.07351.0755
01/08/20241.07561.07611.07091.0717
01/09/20241.07171.07731.07051.0765
01/10/20241.07651.07691.07081.0731
01/11/20241.07311.0741.07041.0705
01/14/20241.07051.07631.06961.075
01/15/20241.0751.07521.07171.0728
01/16/20241.07281.07361.06981.0718
01/17/20241.07181.07541.06911.0749
01/18/20241.07491.07951.07371.0793
01/21/20241.0791.08171.07661.0817
01/22/20241.08171.08331.07781.0805
01/23/20241.08051.0811.07531.0755
01/24/20241.07551.07821.0751.0772
01/25/20241.07731.08041.07621.0803
01/28/20241.081.08121.07661.0779
01/29/20241.07791.0791.07531.0762
01/30/20241.07621.07691.07241.0734
01/31/20241.07341.07431.06931.0707
02/01/20241.07081.07411.06911.0729
02/04/20241.07291.07461.07051.0708
02/05/20241.07091.07371.06931.0727
02/06/20241.07271.07321.06621.0672
02/07/20241.06731.06781.06451.0655
02/08/20241.06551.06561.05861.0609
02/11/20241.06031.06591.05891.0651
02/12/20241.06511.06931.06411.0649
02/13/20241.06491.06721.06371.067
02/14/20241.0671.06831.06481.0683
02/15/20241.06831.07031.06571.0665
02/18/20241.06681.06681.06321.0635
02/19/20241.06351.06491.06131.0625
02/20/20241.06251.0631.05941.0597
02/21/20241.05971.06111.05711.0575
02/22/20241.05751.06061.05691.0591
02/25/20241.0591.06341.05731.0597
02/26/20241.05971.06311.05861.0608
02/27/20241.06081.06871.05911.0654
02/28/20241.06541.06951.06411.0676
02/29/20241.06761.06991.06631.0691
03/03/20241.06911.07011.06691.0679
03/04/20241.06791.06951.06641.0689
03/05/20241.06891.07371.06671.0711
03/06/20241.07111.07311.06921.0722
03/07/20241.07211.07471.0711.0723
03/10/20241.07251.07351.06991.0719
03/11/20241.07151.07421.06931.0741
03/12/20241.07391.07591.07221.0755
03/13/20241.07551.0761.07271.0735
03/14/20241.07341.07881.07231.0782
03/17/20241.07781.07871.07611.0779
03/18/20241.07731.07951.0761.0792
03/19/20241.07921.08331.07821.0832
03/20/20241.08311.08781.08251.087
03/21/20241.08691.08751.08391.087
03/24/20241.08671.091.08361.0894
03/25/20241.08941.09031.08691.0881
03/26/20241.0881.08881.08631.0883
03/27/20241.08831.0911.08711.091
03/28/20241.09071.09161.08781.0895
03/31/20241.08931.09181.0881.0901
04/01/20241.09011.09281.0891.0915
04/02/20241.09151.09381.09011.0925
04/03/20241.09251.09561.09111.0934
04/04/20241.09341.09491.09181.0941
04/07/20241.0931.09521.09221.0948
04/08/20241.09491.09531.09241.0938
04/09/20241.09391.09461.08761.09
04/10/20241.09011.09091.08761.0902
04/11/20241.09011.09071.08771.0886
04/14/20241.0881.09211.08691.0912
04/15/20241.09121.09181.08821.0886
04/16/20241.08861.09211.0861.0877
04/17/20241.08771.08941.08671.0879
04/18/20241.0881.09061.08571.0899
04/21/20241.08921.09061.08791.0896
04/22/20241.08961.09371.08851.0936
04/23/20241.09331.09841.09091.0946
04/24/20241.09431.09611.09341.0958
04/25/20241.09591.10011.09381.0999
04/28/20241.09751.10121.09521.0985
04/29/20241.09841.09991.0971.0994
04/30/20241.09941.10441.09711.1001
05/01/20241.09991.10271.09891.1013
05/02/20241.1011.10231.0981.0995
05/05/20241.09981.10271.09831.1023
05/06/20241.10241.1031.09741.0992
05/07/20241.09921.09961.09541.0959
05/08/20241.09571.0981.09491.097
05/09/20241.0971.09911.0961.0968
05/12/20241.09681.09981.09541.0983
05/13/20241.09831.09891.09591.097
05/14/20241.09691.09781.09221.0933
05/15/20241.09331.0941.09051.0909
05/16/20241.09091.09241.08821.0911
05/19/20241.09131.09441.09011.0921
05/20/20241.09211.09431.09071.0941
05/21/20241.09421.09451.08551.0859
05/22/20241.08561.08671.08251.0832
05/23/20241.08341.08371.08171.0826
05/26/20241.08291.08591.08141.082
05/27/20241.08121.08331.08051.0829
05/28/20241.08241.08491.08081.0811
05/29/20241.08111.0851.08011.0849
05/30/20241.08491.08721.08171.0829
06/02/20241.08291.08411.07991.0803
06/03/20241.08021.08131.07561.0765
06/04/20241.07631.07781.07331.0734
06/05/20241.07351.07571.07281.0753
06/06/20241.07531.0791.0741.0781
06/09/20241.0781.07981.07671.0786
06/10/20241.07881.07921.07481.0752
06/11/20241.07521.07991.07461.0791
06/12/20241.07721.07831.07521.0758
06/13/20241.07571.07891.07361.077
06/16/20241.07731.10181.07631.1006
06/17/20241.07851.08481.07741.0833
06/18/20241.08341.08851.0821.0881
06/19/20241.08761.08921.08511.0876
06/20/20241.08761.08881.08491.0853
06/23/20241.08541.08711.08421.0868
06/24/20241.08711.08871.08541.0859
06/25/20241.08591.09451.08461.0931
06/26/20241.09291.0951.09071.0929
06/27/20241.09211.09641.09081.0948
06/30/20241.0951.09641.09281.0962
07/01/20241.09611.09891.09421.0969
07/02/20241.09711.09951.0961.0986
07/03/20241.09831.10011.09731.0996
07/04/20241.09921.10111.09771.0982
07/07/20241.0981.11.09571.0998
07/08/20241.09951.10191.09831.1003
07/09/20241.11.1141.0981.1089
07/10/20241.10951.11051.10771.109
07/11/20241.10921.11181.10421.1088
07/14/20241.10891.11371.1071.1127
07/15/20241.11271.11431.11021.113
07/16/20241.11341.11521.10611.1062
07/17/20241.10711.11041.10531.1094
07/18/20241.10931.11291.10451.1125
07/21/20241.11211.11281.10971.1109
07/22/20241.1111.11251.10971.1105
07/23/20241.11061.11371.10821.1098
07/24/20241.10951.11481.09651.0973
07/25/20241.11061.11391.10821.1115
07/28/20241.11191.1151.11041.1146
07/29/20241.11451.11491.10711.1074
07/30/20241.1081.10931.09671.0994
07/31/20241.09941.10541.08531.1024
08/01/20241.09221.09571.09131.0924
08/04/20241.09281.09571.08441.0939
08/05/20241.09441.10081.09251.095
08/06/20241.09561.09640.99281.0876
08/07/20241.08761.09751.08631.0962
08/08/20241.09621.09781.09261.0955
08/11/20241.09511.09671.09341.0944
08/12/20241.09441.09471.091.0915
08/13/20241.09151.10411.04871.1001
08/14/20241.09991.1051.0971.1047
08/15/20241.10471.10571.09911.1016
08/18/20241.10191.10331.09831.101
08/19/20241.10081.1021.09561.0963
08/20/20241.09631.09841.0941.0953
08/21/20241.09521.09631.09171.092
08/22/20241.09231.09351.08961.0899
08/25/20241.09031.09221.08931.0914
08/26/20241.09131.0921.08611.0864
08/27/20241.08641.09111.08521.0866
08/28/20241.08661.08731.07981.0864
08/29/20241.08631.08821.0821.0824
09/01/20241.08311.09051.08211.0897
09/02/20241.08911.09051.08431.0847
09/03/20241.08491.08671.08311.0848
09/04/20241.0851.08751.08191.083
09/05/20241.08311.08451.07971.0802
09/08/20241.07991.08581.07831.084
09/09/20241.0841.08491.08051.0817
09/10/20241.08181.08821.08061.0876
09/11/20241.08821.09141.08581.0872
09/12/20241.08731.09071.08511.0887
09/15/20241.08881.09031.08651.0888
09/16/20241.0891.09281.08751.0924
09/17/20241.09271.09291.08761.0894
09/18/20241.08941.09451.08651.0922
09/19/20241.09221.09361.08911.0913
09/22/20241.09111.09441.08871.0911
09/23/20241.09111.09441.08611.087
09/24/20241.08721.09021.0851.0896
09/25/20241.08961.09331.08711.0897
09/26/20241.08971.09241.08741.0885
09/29/20241.08911.09071.08691.0888
09/30/20241.08931.09611.08751.096
10/01/20241.0961.09971.09061.0994
10/02/20241.09941.10251.09231.101
10/03/20241.1011.1051.09381.1032
10/06/20241.10261.10551.09471.1032
10/07/20241.10331.10461.09291.0989
10/08/20241.09841.10911.09281.108
10/09/20241.10821.10891.09621.1063
10/10/20241.1051.10691.09571.1046
10/13/20241.10521.10651.09511.1035
10/14/20241.10361.10541.09441.102
10/15/20241.10231.1061.09351.1006
10/16/20241.10051.10561.09331.105
10/17/20241.10481.10771.09561.1042
10/20/20241.10461.10581.09951.104
10/21/20241.10321.10581.09971.1057
10/22/20241.10561.10661.11.1047
10/23/20241.10451.10571.09931.1039
10/24/20241.10361.10581.09981.1048
10/27/20241.10481.10671.10051.1007
10/28/20241.10081.10191.0981.0984
10/29/20241.09831.10091.09641.1003
10/30/20241.10071.10181.09851.1013
10/31/20241.10111.10271.09861.0998
11/03/20241.10071.1031.09941.1025
11/04/20241.10251.10721.09961.1071
11/05/20241.10711.10741.10011.1057
11/06/20241.10571.10851.10431.1084
11/07/20241.10841.10921.10221.1033
11/10/20241.1031.10671.10131.1024
11/11/20241.10231.10321.09951.1025
11/12/20241.10261.10321.09981.1028
11/13/20241.10281.10491.10151.1032
11/14/20241.10331.10411.10111.1019
11/17/20241.10191.10541.10021.104
11/18/20241.1041.1061.10291.105
11/19/20241.1051.10721.10351.1071
11/20/20241.10721.11151.10561.1109
11/21/20241.11081.11811.11041.1144
11/24/20241.11561.11711.11091.1121
11/25/20241.11221.11441.10841.1089
11/26/20241.10891.11081.09931.1019
11/27/20241.1021.10461.10071.1034
11/28/20241.10341.10451.09921.1007
12/01/20241.10091.10281.09811.1002
12/02/20241.10021.1031.09951.1028
12/03/20241.10281.10311.09741.0989
12/04/20241.09891.09961.09581.0961
12/05/20241.09611.09861.09421.0954
12/08/20241.09471.1011.09431.0978
12/09/20241.09781.10021.09531.1002
12/10/20241.10021.10131.09821.101
12/11/20241.1011.10611.11.104
12/12/20241.1041.10591.10081.104
12/15/20241.10411.10461.10061.1019
12/16/20241.10191.10291.10031.1013
12/17/20241.10131.1041.09961.1002
12/18/20241.10021.10821.09971.1077
12/19/20241.10771.10861.10541.1056
12/22/20241.10591.1091.1041.1061
12/23/20241.10611.10711.10381.1049
12/24/20241.1051.10671.10151.1041
12/25/20241.10421.10671.10291.1063
12/26/20241.10631.10711.10211.1032
12/29/20241.10381.10521.10081.103
12/30/20241.10311.10681.10221.1063
12/31/20241.10631.10711.10541.1069